Blinklab Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.275 | 0.275 | 0.230 | 0.235 | 0.235 | 759,694 |
| 2024-06-07 | 0.300 | 0.300 | 0.265 | 0.270 | 0.270 | 145,827 |
| 2024-06-06 | 0.300 | 0.305 | 0.260 | 0.300 | 0.300 | 596,278 |
| 2024-06-05 | 0.325 | 0.325 | 0.300 | 0.310 | 0.310 | 283,192 |
| 2024-06-04 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 87,978 |
| 2024-06-03 | 0.325 | 0.335 | 0.320 | 0.320 | 0.320 | 82,205 |
| 2024-05-31 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 84,249 |
| 2024-05-30 | 0.310 | 0.320 | 0.305 | 0.320 | 0.320 | 251,282 |
| 2024-05-29 | 0.340 | 0.340 | 0.315 | 0.315 | 0.315 | 192,764 |
| 2024-05-28 | 0.350 | 0.350 | 0.340 | 0.340 | 0.340 | 15,983 |
| 2024-05-27 | 0.375 | 0.375 | 0.350 | 0.350 | 0.350 | 166,669 |
| 2024-05-24 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 90,044 |
| 2024-05-23 | 0.350 | 0.365 | 0.350 | 0.355 | 0.355 | 137,003 |
| 2024-05-22 | 0.380 | 0.380 | 0.350 | 0.350 | 0.350 | 168,637 |
| 2024-05-21 | 0.385 | 0.410 | 0.370 | 0.370 | 0.370 | 775,732 |
| 2024-05-20 | 0.375 | 0.383 | 0.375 | 0.383 | 0.383 | 158,905 |
| 2024-05-17 | 0.375 | 0.385 | 0.370 | 0.375 | 0.375 | 495,149 |
| 2024-05-16 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 210,101 |
| 2024-05-15 | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | 32,609 |
| 2024-05-14 | 0.380 | 0.390 | 0.370 | 0.370 | 0.370 | 333,026 |
| 2024-05-13 | 0.380 | 0.390 | 0.375 | 0.375 | 0.375 | 40,416 |
| 2024-05-10 | 0.380 | 0.395 | 0.375 | 0.375 | 0.375 | 441,119 |
| 2024-05-09 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 213,203 |
| 2024-05-08 | 0.385 | 0.390 | 0.375 | 0.380 | 0.380 | 382,219 |
| 2024-05-07 | 0.355 | 0.405 | 0.355 | 0.380 | 0.380 | 898,392 |
| 2024-05-06 | 0.380 | 0.400 | 0.350 | 0.350 | 0.350 | 387,547 |
| 2024-05-03 | 0.325 | 0.380 | 0.325 | 0.375 | 0.375 | 1,063,509 |
| 2024-05-02 | 0.300 | 0.325 | 0.290 | 0.325 | 0.325 | 876,541 |
| 2024-05-01 | 0.280 | 0.310 | 0.280 | 0.310 | 0.310 | 360,085 |
| 2024-04-30 | 0.275 | 0.280 | 0.275 | 0.280 | 0.280 | 188,506 |
| 2024-04-29 | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | 238,930 |
| 2024-04-26 | 0.280 | 0.285 | 0.270 | 0.275 | 0.275 | 212,694 |
| 2024-04-24 | 0.285 | 0.285 | 0.265 | 0.280 | 0.280 | 178,445 |
| 2024-04-23 | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 102,810 |
| 2024-04-22 | 0.275 | 0.300 | 0.270 | 0.270 | 0.270 | 916,729 |
| 2024-04-19 | 0.255 | 0.270 | 0.255 | 0.265 | 0.265 | 763,716 |
| 2024-04-18 | 0.245 | 0.260 | 0.240 | 0.250 | 0.250 | 530,540 |
| 2024-04-17 | 0.235 | 0.240 | 0.230 | 0.240 | 0.240 | 323,458 |
| 2024-04-16 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 208,064 |
| 2024-04-15 | 0.240 | 0.245 | 0.235 | 0.235 | 0.235 | 169,068 |
| 2024-04-12 | 0.255 | 0.255 | 0.235 | 0.235 | 0.235 | 315,688 |
| 2024-04-11 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 578,418 |
| 2024-04-10 | 0.240 | 0.255 | 0.240 | 0.255 | 0.255 | 571,280 |
| 2024-04-09 | 0.230 | 0.240 | 0.225 | 0.235 | 0.235 | 1,156,563 |
| 2024-04-08 | 0.260 | 0.260 | 0.230 | 0.230 | 0.230 | 1,352,782 |
| 2024-04-05 | 0.270 | 0.275 | 0.255 | 0.255 | 0.255 | 1,367,273 |
| 2024-04-04 | 0.300 | 0.305 | 0.240 | 0.265 | 0.265 | 3,419,277 |
← NewerPage 11 of 11 · 647 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.